Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		160.07	160.07	160.07	15,122	+0.85(+0.54%)
Dec 30, 2020	157.15	159.29	157.15	159.22	15,122	+3.67(+2.36%)
Dec 29, 2020	157.94	157.94	153.53	155.56	17,754	-0.79(-0.51%)
Dec 28, 2020	159.71	160.16	156.35	156.35	23,183	-0.00(-0.00%)
Dec 24, 2020	157.89	157.89	155.56	156.35	10,234	-0.74(-0.47%)
Dec 23, 2020	156.86	157.66	156.07	157.09	15,220	+1.92(+1.24%)
Dec 22, 2020	155.44	156.49	153.76	155.17	56,909	+1.17(+0.76%)
Dec 21, 2020	153.19	154.93	150.88	154.00	36,341	+3.01(+1.99%)
Dec 18, 2020	150.40	152.90	150.16	150.99	21,515	+1.50(+1.00%)
Dec 17, 2020	148.66	149.76	147.48	149.49	15,848	+3.15(+2.15%)
Dec 16, 2020	147.70	147.70	144.81	146.34	13,408	-0.26(-0.18%)
Dec 15, 2020	143.59	146.92	143.59	146.60	15,797	+4.42(+3.11%)
Dec 14, 2020	143.01	143.01	141.34	142.18	13,684	+0.50(+0.35%)
Dec 11, 2020	140.75	142.70	140.55	141.68	7,757	+0.12(+0.09%)
Dec 10, 2020	139.26	142.15	138.50	141.56	10,452	+1.25(+0.89%)
Dec 09, 2020	146.03	146.03	139.27	140.31	51,170	-4.58(-3.16%)
Dec 08, 2020	142.56	145.65	141.70	144.89	21,347	+2.61(+1.83%)
Dec 07, 2020	140.70	142.89	140.70	142.28	19,161	+2.04(+1.45%)
Dec 04, 2020	140.24	140.55	139.02	140.25	26,273	+0.93(+0.66%)
Dec 03, 2020	141.22	141.22	139.11	139.32	20,310	-0.34(-0.25%)
Dec 02, 2020	138.21	140.16	135.55	139.66	20,921	-1.00(-0.71%)
Dec 01, 2020	143.81	143.81	140.24	140.67	15,384	-1.14(-0.81%)
Nov 30, 2020	146.34	146.34	140.81	141.81	33,633	-2.36(-1.64%)
Nov 27, 2020	143.89	145.91	143.89	144.17	19,446	+2.10(+1.48%)
Nov 25, 2020	140.31	142.29	139.74	142.08	16,239	+1.30(+0.92%)
Nov 24, 2020	141.95	141.98	137.63	140.78	31,748	+1.01(+0.73%)
Nov 23, 2020	138.74	139.89	137.19	139.76	23,989	+3.93(+2.89%)
Nov 20, 2020	134.85	137.20	134.85	135.84	20,170	+2.23(+1.67%)
Nov 19, 2020	130.81	133.85	130.81	133.61	18,123	+4.48(+3.47%)
Nov 18, 2020	129.77	131.25	128.29	129.13	10,029	-0.96(-0.74%)
Nov 17, 2020	129.56	130.54	128.32	130.09	21,825	+1.42(+1.10%)
Nov 16, 2020	126.43	128.66	126.43	128.66	8,509	+2.01(+1.59%)
Nov 13, 2020	129.17	129.81	125.19	126.65	22,963	-0.73(-0.57%)
Nov 12, 2020	128.06	129.05	126.61	127.38	8,986	-0.04(-0.03%)
Nov 11, 2020	124.98	127.46	124.98	127.42	12,356	+4.37(+3.55%)
Nov 10, 2020	125.31	125.36	122.15	123.05	18,003	-2.37(-1.89%)
Nov 09, 2020	139.10	139.10	125.25	125.42	42,427	-0.33(-0.26%)
Nov 06, 2020	125.68	125.80	124.36	125.75	22,860	+1.19(+0.95%)
Nov 05, 2020	120.14	124.69	120.14	124.56	39,147	+8.60(+7.42%)
Nov 04, 2020	115.97	117.14	113.59	115.96	8,352	-0.31(-0.27%)
Nov 03, 2020	115.08	116.47	114.36	116.27	11,967	+2.68(+2.36%)
Nov 02, 2020	113.57	114.87	112.51	113.59	14,086	+2.05(+1.84%)
Oct 30, 2020	112.77	112.77	110.19	111.54	5,275	-2.25(-1.98%)
Oct 29, 2020	111.53	113.84	111.41	113.80	8,063	+3.28(+2.97%)
Oct 28, 2020	110.79	111.23	109.15	110.52	15,555	-1.88(-1.68%)
Oct 27, 2020	113.46	113.67	112.06	112.40	5,938	-0.41(-0.36%)
Oct 26, 2020	115.00	115.00	111.29	112.81	10,260	-2.75(-2.38%)
Oct 23, 2020	116.67	116.67	114.64	115.57	5,999	+0.03(+0.03%)
Oct 22, 2020	116.16	116.16	113.40	115.54	13,777	+0.64(+0.55%)
Oct 21, 2020	118.28	118.43	114.74	114.90	8,561	-3.43(-2.90%)
Oct 20, 2020	120.21	120.21	118.33	118.33	6,962	-0.12(-0.10%)
Oct 19, 2020	119.80	120.13	118.23	118.45	10,501	-0.06(-0.05%)
Oct 16, 2020	119.29	119.74	118.47	118.51	3,413	-0.48(-0.40%)
Oct 15, 2020	117.91	118.98	117.91	118.98	6,901	-0.84(-0.70%)
Oct 14, 2020	118.80	120.52	118.80	119.83	7,671	+2.68(+2.29%)
Oct 13, 2020	116.90	118.03	114.97	117.14	9,762	-0.64(-0.54%)
Oct 12, 2020	118.74	118.74	117.03	117.78	11,448	+0.11(+0.10%)
Oct 09, 2020	116.45	118.18	116.45	117.67	10,757	+2.34(+2.03%)
Oct 08, 2020	116.87	119.60	115.25	115.33	38,343	-0.62(-0.54%)
Oct 07, 2020	113.74	116.39	113.74	115.95	6,608	+4.62(+4.15%)
Oct 06, 2020	112.11	112.80	110.72	111.34	7,180	-0.37(-0.33%)
Oct 05, 2020	109.44	111.70	109.44	111.70	7,231	+3.61(+3.34%)
Oct 02, 2020	107.55	109.64	107.55	108.09	14,067	-1.32(-1.21%)